VIZIO Holding Corp - Class A (VZIO) Exchange: NYSE
Data as of April 25, 2024
$10.76 ($-0.03) -0.28%
VIZIO Holding Corp - Class A - Daily Information
Click for more stock information on VIZIO Holding Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $10.76 |
| Previous Close | $10.76 |
| High | $10.78 |
| Low | $10.72 |
| Adjusted Open | $10.76 |
| Previous Adjusted Close | $10.76 |
| Adjusted High | $10.78 |
| Adjusted Low | $10.72 |
About VIZIO Holding Corp - Class A (VZIO)
VIZIO Holding Corp - Class A (VZIO) is a manufacturer of consumer electronics based in Irvine, California. Founded in 2002, the company designs and develops TVs, sound bars, speakers, and other higher end electronic devices for the consumer TV and home entertainment market. It originally started as an OEM for big-box retailers such as Walmart, Target, and Costco and eventually began selling directly to consumers in 2009. VZIO went public in July 2020 through a merger with Commodore Acquisition, a special-purpose acquisition company, and is now listed on the Nasdaq Global Select Market. Since its inception, VIZIO Holding Corp - Class A has had spectacular growth. The company has built its success on the idea of âsharper image, lower price.â By focusing on a high quality product with a lower price point, the company has continued to outpace the market in sales. In 2019, VZIO reached 1 billion in revenue, up from 660 million in 2018, and is expected to continue to grow in the years ahead. The company has also seen strong growth in its international sales in recent years, demonstrating the global appeal of its products. Despite the strength of its business, VZIO has been able to maintain a tight focus on margin, with gross margins of 17-18% over the past five years. This focus on margins has enabled the company to maintain a healthy balance sheet with low levels of debt, which has enabled the company to set itself up for even more growth in the future.
Invest in VIZIO Holding Corp - Class A (VZIO)
Historical Stock Data for VIZIO Holding Corp - Class A (VZIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $10.76 | $10.78 | $10.72 | $10.76 | $10.76 | 1,383,213 |
| 2024-04-24 | $10.75 | $10.81 | $10.75 | $10.79 | $10.79 | 1,593,532 |
| 2024-04-23 | $10.76 | $10.78 | $10.73 | $10.75 | $10.75 | 1,331,040 |
| 2024-04-22 | $10.77 | $10.80 | $10.75 | $10.76 | $10.76 | 868,513 |
| 2024-04-19 | $10.75 | $10.81 | $10.73 | $10.78 | $10.78 | 2,417,202 |
| 2024-04-18 | $10.77 | $10.80 | $10.72 | $10.74 | $10.74 | 1,911,024 |
| 2024-04-17 | $10.72 | $10.83 | $10.69 | $10.75 | $10.75 | 2,960,386 |
| 2024-04-16 | $10.61 | $10.85 | $10.57 | $10.70 | $10.70 | 1,363,913 |
| 2024-04-15 | $10.73 | $10.73 | $10.62 | $10.63 | $10.63 | 1,416,864 |
| 2024-04-12 | $10.80 | $10.80 | $10.64 | $10.69 | $10.69 | 3,938,374 |
| 2024-04-11 | $10.80 | $10.84 | $10.76 | $10.78 | $10.78 | 2,902,324 |
| 2024-04-10 | $10.80 | $10.85 | $10.79 | $10.79 | $10.79 | 3,283,498 |
| 2024-04-09 | $10.90 | $10.92 | $10.82 | $10.84 | $10.84 | 1,669,695 |
| 2024-04-08 | $10.92 | $10.92 | $10.84 | $10.87 | $10.87 | 1,162,858 |
| 2024-04-05 | $10.89 | $10.92 | $10.87 | $10.88 | $10.88 | 1,834,697 |
| 2024-04-04 | $10.98 | $10.99 | $10.86 | $10.91 | $10.91 | 2,711,855 |
| 2024-04-03 | $10.90 | $10.98 | $10.88 | $10.97 | $10.97 | 2,316,567 |
| 2024-04-02 | $10.92 | $10.93 | $10.86 | $10.90 | $10.90 | 1,406,525 |
| 2024-04-01 | $10.99 | $10.99 | $10.92 | $10.93 | $10.93 | 1,545,776 |
| 2024-03-28 | $10.98 | $11.04 | $10.87 | $10.94 | $10.94 | 4,771,396 |
| 2024-03-27 | $10.98 | $11.07 | $10.96 | $11.06 | $11.06 | 2,936,793 |
| 2024-03-26 | $10.95 | $11.06 | $10.93 | $10.98 | $10.98 | 6,696,718 |
| 2024-03-25 | $10.93 | $10.95 | $10.86 | $10.93 | $10.93 | 1,437,739 |
| 2024-03-22 | $10.85 | $10.97 | $10.80 | $10.90 | $10.90 | 4,945,280 |
| 2024-03-21 | $10.94 | $11.00 | $10.91 | $10.97 | $10.97 | 4,554,858 |
| 2024-03-20 | $11.10 | $11.12 | $10.88 | $10.91 | $10.91 | 10,062,601 |
| 2024-03-19 | $11.18 | $11.19 | $11.06 | $11.10 | $11.10 | 4,494,729 |
| 2024-03-18 | $11.16 | $11.22 | $11.13 | $11.18 | $11.18 | 3,603,753 |
| 2024-03-15 | $11.11 | $11.16 | $11.09 | $11.16 | $11.16 | 2,239,043 |
| 2024-03-14 | $11.13 | $11.15 | $11.09 | $11.12 | $11.12 | 1,022,055 |
| 2024-03-13 | $11.16 | $11.19 | $11.10 | $11.11 | $11.11 | 1,409,839 |
| 2024-03-12 | $11.08 | $11.19 | $11.08 | $11.16 | $11.16 | 1,448,983 |
| 2024-03-11 | $11.05 | $11.22 | $11.03 | $11.08 | $11.08 | 2,749,853 |
| 2024-03-08 | $11.03 | $11.04 | $10.99 | $10.99 | $10.99 | 1,851,090 |
| 2024-03-07 | $11.05 | $11.05 | $10.99 | $10.99 | $10.99 | 1,010,979 |
| 2024-03-06 | $11.04 | $11.07 | $11.00 | $11.01 | $11.01 | 3,626,791 |
| 2024-03-05 | $10.98 | $11.05 | $10.96 | $11.03 | $11.03 | 2,471,307 |
| 2024-03-04 | $11.03 | $11.09 | $10.95 | $10.95 | $10.95 | 3,868,598 |
| 2024-03-01 | $11.01 | $11.07 | $11.00 | $11.02 | $11.02 | 2,897,418 |
| 2024-02-29 | $11.06 | $11.09 | $10.99 | $11.01 | $11.01 | 1,843,922 |
| 2024-02-28 | $10.97 | $11.07 | $10.92 | $11.03 | $11.03 | 3,025,378 |
| 2024-02-27 | $10.89 | $11.01 | $10.85 | $11.00 | $11.00 | 4,519,321 |
| 2024-02-26 | $10.99 | $11.00 | $10.84 | $10.85 | $10.85 | 4,805,337 |
| 2024-02-23 | $10.90 | $11.00 | $10.85 | $10.99 | $10.99 | 5,660,839 |
| 2024-02-22 | $11.05 | $11.07 | $10.95 | $10.98 | $10.98 | 5,321,512 |
| 2024-02-21 | $11.01 | $11.07 | $10.97 | $11.04 | $11.04 | 13,599,955 |
| 2024-02-20 | $11.01 | $11.12 | $10.87 | $11.08 | $11.08 | 33,636,134 |
| 2024-02-16 | $9.36 | $9.61 | $9.31 | $9.53 | $9.53 | 1,096,615 |
| 2024-02-15 | $9.70 | $9.86 | $9.35 | $9.51 | $9.51 | 1,404,452 |
| 2024-02-14 | $9.65 | $9.80 | $9.28 | $9.59 | $9.59 | 3,329,473 |
| 2024-02-13 | $7.47 | $11.28 | $7.41 | $9.75 | $9.75 | 7,573,743 |
| 2024-02-12 | $7.59 | $7.90 | $7.59 | $7.82 | $7.82 | 705,199 |
| 2024-02-09 | $7.41 | $7.60 | $7.33 | $7.56 | $7.56 | 697,029 |
| 2024-02-08 | $7.21 | $7.40 | $7.17 | $7.38 | $7.38 | 549,412 |
| 2024-02-07 | $7.21 | $7.29 | $7.18 | $7.21 | $7.21 | 337,202 |
| 2024-02-06 | $6.96 | $7.22 | $6.94 | $7.20 | $7.20 | 429,620 |
| 2024-02-05 | $7.06 | $7.11 | $6.93 | $6.96 | $6.96 | 349,892 |
| 2024-02-02 | $7.10 | $7.20 | $6.96 | $7.17 | $7.17 | 466,334 |
| 2024-02-01 | $7.12 | $7.33 | $7.02 | $7.21 | $7.21 | 583,084 |
| 2024-01-31 | $7.18 | $7.40 | $7.00 | $7.00 | $7.00 | 666,948 |
| 2024-01-30 | $7.30 | $7.30 | $7.04 | $7.16 | $7.16 | 647,769 |
| 2024-01-29 | $7.19 | $7.35 | $7.11 | $7.35 | $7.35 | 309,169 |
| 2024-01-26 | $7.33 | $7.48 | $7.22 | $7.23 | $7.23 | 466,911 |
| 2024-01-25 | $7.25 | $7.31 | $7.10 | $7.24 | $7.24 | 461,712 |
| 2024-01-24 | $7.60 | $7.60 | $7.11 | $7.14 | $7.14 | 675,874 |
| 2024-01-23 | $7.25 | $7.51 | $7.20 | $7.48 | $7.48 | 929,900 |
| 2024-01-22 | $7.12 | $7.19 | $7.05 | $7.19 | $7.19 | 498,146 |
| 2024-01-19 | $6.97 | $7.07 | $6.85 | $7.06 | $7.06 | 410,274 |
| 2024-01-18 | $7.17 | $7.17 | $6.86 | $6.96 | $6.96 | 380,066 |
| 2024-01-17 | $7.22 | $7.22 | $6.97 | $7.09 | $7.09 | 530,855 |
| 2024-01-16 | $7.37 | $7.40 | $7.22 | $7.37 | $7.37 | 635,673 |
| 2024-01-12 | $7.58 | $7.63 | $7.46 | $7.48 | $7.48 | 503,484 |
| 2024-01-11 | $7.54 | $7.57 | $7.39 | $7.46 | $7.46 | 645,736 |
| 2024-01-10 | $7.46 | $7.59 | $7.43 | $7.54 | $7.54 | 630,311 |
| 2024-01-09 | $7.39 | $7.51 | $7.38 | $7.49 | $7.49 | 459,317 |
| 2024-01-08 | $7.53 | $7.71 | $7.40 | $7.56 | $7.56 | 746,478 |
| 2024-01-05 | $7.34 | $7.52 | $7.34 | $7.46 | $7.46 | 546,753 |
| 2024-01-04 | $7.46 | $7.46 | $7.33 | $7.44 | $7.44 | 491,745 |
| 2024-01-03 | $7.50 | $7.60 | $7.37 | $7.45 | $7.45 | 653,291 |
| 2024-01-02 | $7.61 | $7.79 | $7.59 | $7.61 | $7.61 | 499,450 |
| 2023-12-29 | $7.72 | $7.85 | $7.66 | $7.70 | $7.70 | 528,231 |
| 2023-12-28 | $7.70 | $7.86 | $7.66 | $7.78 | $7.78 | 405,342 |
| 2023-12-27 | $7.72 | $7.85 | $7.67 | $7.74 | $7.74 | 459,246 |
| 2023-12-26 | $7.58 | $7.78 | $7.56 | $7.74 | $7.74 | 381,739 |
| 2023-12-22 | $7.55 | $7.61 | $7.47 | $7.56 | $7.56 | 509,944 |
| 2023-12-21 | $7.54 | $7.62 | $7.43 | $7.52 | $7.52 | 424,368 |
| 2023-12-20 | $7.64 | $7.77 | $7.44 | $7.45 | $7.45 | 574,262 |
| 2023-12-19 | $7.50 | $7.70 | $7.48 | $7.63 | $7.63 | 661,469 |
| 2023-12-18 | $7.50 | $7.55 | $7.38 | $7.45 | $7.45 | 565,252 |
| 2023-12-15 | $7.90 | $7.95 | $7.49 | $7.55 | $7.55 | 1,113,607 |
| 2023-12-14 | $7.75 | $8.08 | $7.64 | $7.85 | $7.85 | 1,025,445 |
| 2023-12-13 | $7.14 | $7.56 | $7.14 | $7.55 | $7.55 | 1,000,611 |
| 2023-12-12 | $7.13 | $7.13 | $6.92 | $6.97 | $6.97 | 368,741 |
| 2023-12-11 | $7.16 | $7.29 | $7.10 | $7.14 | $7.14 | 337,658 |
| 2023-12-08 | $7.19 | $7.34 | $7.15 | $7.19 | $7.19 | 500,685 |
| 2023-12-07 | $7.38 | $7.40 | $7.21 | $7.26 | $7.26 | 428,246 |
| 2023-12-06 | $7.39 | $7.54 | $7.26 | $7.37 | $7.37 | 669,744 |
| 2023-12-05 | $7.09 | $7.41 | $7.05 | $7.30 | $7.30 | 565,563 |
| 2023-12-04 | $6.95 | $7.16 | $6.91 | $7.15 | $7.15 | 404,232 |
| 2023-12-01 | $6.68 | $7.02 | $6.63 | $7.01 | $7.01 | 692,044 |
| 2023-11-30 | $6.88 | $6.91 | $6.69 | $6.70 | $6.70 | 542,679 |
| 2023-11-29 | $6.99 | $7.07 | $6.83 | $6.87 | $6.87 | 396,880 |
| 2023-11-28 | $6.88 | $6.98 | $6.83 | $6.92 | $6.92 | 375,747 |
| 2023-11-27 | $6.90 | $7.06 | $6.74 | $6.94 | $6.94 | 609,814 |
| 2023-11-24 | $6.75 | $6.90 | $6.68 | $6.88 | $6.88 | 250,824 |
| 2023-11-22 | $6.80 | $6.88 | $6.74 | $6.78 | $6.78 | 387,918 |
| 2023-11-21 | $6.77 | $6.82 | $6.64 | $6.73 | $6.73 | 445,906 |
| 2023-11-20 | $6.84 | $6.91 | $6.76 | $6.84 | $6.84 | 450,516 |
| 2023-11-17 | $6.69 | $6.89 | $6.61 | $6.85 | $6.85 | 653,314 |
| 2023-11-16 | $6.65 | $6.70 | $6.46 | $6.68 | $6.68 | 506,491 |
| 2023-11-15 | $6.67 | $7.01 | $6.65 | $6.71 | $6.71 | 945,277 |
| 2023-11-14 | $6.58 | $6.70 | $6.56 | $6.63 | $6.63 | 1,022,610 |
| 2023-11-13 | $6.71 | $6.71 | $6.29 | $6.37 | $6.37 | 1,018,286 |
| 2023-11-10 | $6.05 | $6.76 | $5.96 | $6.68 | $6.68 | 3,099,025 |
| 2023-11-09 | $5.66 | $5.66 | $5.26 | $5.28 | $5.28 | 1,004,228 |
| 2023-11-08 | $5.59 | $5.63 | $5.53 | $5.59 | $5.59 | 264,636 |
| 2023-11-07 | $5.56 | $5.70 | $5.51 | $5.63 | $5.63 | 364,485 |
| 2023-11-06 | $5.59 | $5.66 | $5.50 | $5.56 | $5.56 | 615,560 |
| 2023-11-03 | $5.57 | $5.66 | $5.50 | $5.58 | $5.58 | 476,664 |
| 2023-11-02 | $5.27 | $5.44 | $5.17 | $5.43 | $5.43 | 630,738 |
| 2023-11-01 | $5.09 | $5.19 | $5.00 | $5.16 | $5.16 | 679,049 |
| 2023-10-31 | $4.99 | $5.14 | $4.96 | $5.09 | $5.09 | 611,607 |
| 2023-10-30 | $4.96 | $5.03 | $4.82 | $5.02 | $5.02 | 522,819 |
| 2023-10-27 | $5.05 | $5.05 | $4.84 | $4.88 | $4.88 | 460,772 |
| 2023-10-26 | $5.02 | $5.11 | $4.88 | $5.03 | $5.03 | 653,521 |
| 2023-10-25 | $5.09 | $5.15 | $5.01 | $5.03 | $5.03 | 527,761 |
| 2023-10-24 | $5.13 | $5.23 | $5.09 | $5.16 | $5.16 | 379,391 |
| 2023-10-23 | $5.13 | $5.19 | $5.00 | $5.04 | $5.04 | 362,155 |
| 2023-10-20 | $5.17 | $5.19 | $5.08 | $5.16 | $5.16 | 377,049 |
| 2023-10-19 | $5.20 | $5.29 | $5.13 | $5.16 | $5.16 | 317,396 |
| 2023-10-18 | $5.33 | $5.39 | $5.17 | $5.21 | $5.21 | 527,337 |
| 2023-10-17 | $5.13 | $5.43 | $5.11 | $5.40 | $5.40 | 550,535 |
| 2023-10-16 | $5.11 | $5.29 | $5.04 | $5.20 | $5.20 | 524,404 |
| 2023-10-13 | $4.97 | $5.05 | $4.90 | $5.01 | $5.01 | 477,544 |
| 2023-10-12 | $5.11 | $5.13 | $4.93 | $4.97 | $4.97 | 403,088 |
| 2023-10-11 | $5.22 | $5.30 | $5.07 | $5.10 | $5.10 | 350,236 |
| 2023-10-10 | $5.15 | $5.30 | $5.10 | $5.21 | $5.21 | 487,325 |
| 2023-10-09 | $5.07 | $5.20 | $5.01 | $5.13 | $5.13 | 418,856 |
| 2023-10-06 | $5.04 | $5.22 | $5.00 | $5.21 | $5.21 | 388,050 |
| 2023-10-05 | $5.19 | $5.20 | $4.97 | $5.09 | $5.09 | 570,072 |
| 2023-10-04 | $5.14 | $5.23 | $5.08 | $5.22 | $5.22 | 416,476 |
| 2023-10-03 | $5.20 | $5.30 | $5.09 | $5.14 | $5.14 | 549,001 |
| 2023-10-02 | $5.37 | $5.46 | $5.27 | $5.27 | $5.27 | 378,978 |
| 2023-09-29 | $5.44 | $5.59 | $5.37 | $5.41 | $5.41 | 479,847 |
| 2023-09-28 | $5.36 | $5.49 | $5.31 | $5.38 | $5.38 | 400,988 |
| 2023-09-27 | $5.33 | $5.50 | $5.27 | $5.37 | $5.37 | 675,502 |
| 2023-09-26 | $5.49 | $5.61 | $5.23 | $5.27 | $5.27 | 802,149 |
| 2023-09-25 | $5.48 | $5.62 | $5.44 | $5.59 | $5.59 | 464,916 |
| 2023-09-22 | $5.63 | $5.64 | $5.48 | $5.51 | $5.51 | 469,868 |
| 2023-09-21 | $5.63 | $5.73 | $5.56 | $5.59 | $5.59 | 550,334 |
| 2023-09-20 | $5.83 | $5.89 | $5.69 | $5.69 | $5.69 | 346,479 |
| 2023-09-19 | $5.82 | $5.85 | $5.64 | $5.80 | $5.80 | 570,690 |
| 2023-09-18 | $5.90 | $5.93 | $5.81 | $5.82 | $5.82 | 491,656 |
| 2023-09-15 | $5.97 | $6.03 | $5.79 | $5.94 | $5.94 | 3,784,549 |
| 2023-09-14 | $5.88 | $6.02 | $5.82 | $5.95 | $5.95 | 732,353 |
| 2023-09-13 | $5.83 | $5.85 | $5.71 | $5.81 | $5.81 | 555,041 |
| 2023-09-12 | $5.74 | $5.82 | $5.64 | $5.78 | $5.78 | 628,418 |
| 2023-09-11 | $5.85 | $6.02 | $5.82 | $5.83 | $5.83 | 591,112 |
| 2023-09-08 | $5.87 | $5.89 | $5.68 | $5.79 | $5.79 | 636,856 |
| 2023-09-07 | $6.19 | $6.19 | $5.81 | $5.87 | $5.87 | 819,825 |
| 2023-09-06 | $6.10 | $6.29 | $6.02 | $6.25 | $6.25 | 1,095,209 |
| 2023-09-05 | $5.84 | $6.14 | $5.79 | $6.10 | $6.10 | 940,299 |
| 2023-09-01 | $5.84 | $5.94 | $5.74 | $5.83 | $5.83 | 595,754 |
| 2023-08-31 | $5.63 | $5.79 | $5.62 | $5.74 | $5.74 | 700,072 |
| 2023-08-30 | $5.45 | $5.72 | $5.41 | $5.61 | $5.61 | 877,972 |
| 2023-08-29 | $5.43 | $5.53 | $5.39 | $5.49 | $5.49 | 775,556 |
| 2023-08-28 | $5.62 | $5.64 | $5.38 | $5.45 | $5.45 | 689,022 |
| 2023-08-25 | $5.51 | $5.62 | $5.37 | $5.59 | $5.59 | 755,895 |
| 2023-08-24 | $5.63 | $5.88 | $5.52 | $5.56 | $5.56 | 2,133,372 |
| 2023-08-23 | $6.15 | $6.19 | $6.08 | $6.16 | $6.16 | 570,051 |
| 2023-08-22 | $6.24 | $6.30 | $6.14 | $6.18 | $6.18 | 595,689 |
| 2023-08-21 | $6.19 | $6.32 | $6.10 | $6.19 | $6.19 | 557,015 |
| 2023-08-18 | $6.07 | $6.28 | $6.02 | $6.19 | $6.19 | 534,928 |
| 2023-08-17 | $6.28 | $6.39 | $6.15 | $6.15 | $6.15 | 471,261 |
| 2023-08-16 | $6.27 | $6.34 | $6.25 | $6.28 | $6.28 | 625,565 |
| 2023-08-15 | $6.24 | $6.32 | $6.16 | $6.30 | $6.30 | 677,040 |
| 2023-08-14 | $6.35 | $6.45 | $6.17 | $6.29 | $6.29 | 710,425 |
| 2023-08-11 | $6.65 | $6.70 | $6.41 | $6.42 | $6.42 | 1,155,598 |
| 2023-08-10 | $6.44 | $6.71 | $6.31 | $6.71 | $6.71 | 1,303,492 |
| 2023-08-09 | $7.40 | $7.49 | $6.37 | $6.41 | $6.41 | 2,677,254 |
| 2023-08-08 | $7.16 | $7.30 | $7.08 | $7.28 | $7.28 | 977,449 |
| 2023-08-07 | $7.38 | $7.45 | $7.23 | $7.35 | $7.35 | 829,738 |
| 2023-08-04 | $7.24 | $7.42 | $7.11 | $7.36 | $7.36 | 839,238 |
| 2023-08-03 | $7.30 | $7.37 | $7.16 | $7.24 | $7.24 | 763,016 |
| 2023-08-02 | $7.51 | $7.51 | $7.20 | $7.39 | $7.39 | 925,613 |
| 2023-08-01 | $7.33 | $7.57 | $7.27 | $7.57 | $7.57 | 933,967 |
| 2023-07-31 | $7.12 | $7.50 | $7.08 | $7.45 | $7.45 | 1,665,738 |
| 2023-07-28 | $6.93 | $7.19 | $6.88 | $7.07 | $7.07 | 2,542,622 |
| 2023-07-27 | $7.41 | $7.42 | $6.70 | $6.73 | $6.73 | 3,420,183 |
| 2023-07-26 | $7.40 | $7.54 | $7.27 | $7.34 | $7.34 | 551,853 |
| 2023-07-25 | $7.23 | $7.38 | $7.12 | $7.34 | $7.34 | 604,827 |
| 2023-07-24 | $7.30 | $7.38 | $7.23 | $7.25 | $7.25 | 403,625 |
| 2023-07-21 | $7.43 | $7.58 | $7.26 | $7.28 | $7.28 | 558,138 |
| 2023-07-20 | $7.49 | $7.71 | $7.30 | $7.36 | $7.36 | 633,162 |
| 2023-07-19 | $7.45 | $7.61 | $7.33 | $7.50 | $7.50 | 985,621 |
| 2023-07-18 | $7.42 | $7.64 | $7.28 | $7.38 | $7.38 | 1,686,187 |
| 2023-07-17 | $7.51 | $7.65 | $7.43 | $7.49 | $7.49 | 612,090 |
| 2023-07-14 | $7.21 | $7.60 | $7.17 | $7.53 | $7.53 | 1,310,006 |
| 2023-07-13 | $7.19 | $7.26 | $6.98 | $7.17 | $7.17 | 1,866,879 |
| 2023-07-12 | $7.35 | $7.35 | $6.93 | $7.10 | $7.10 | 2,156,505 |
| 2023-07-11 | $7.03 | $7.34 | $6.97 | $7.15 | $7.15 | 1,235,954 |
| 2023-07-10 | $7.12 | $7.19 | $6.89 | $6.98 | $6.98 | 856,366 |
| 2023-07-07 | $6.54 | $7.11 | $6.53 | $7.02 | $7.02 | 1,126,058 |
| 2023-07-06 | $6.61 | $6.64 | $6.35 | $6.52 | $6.52 | 372,647 |
| 2023-07-05 | $6.70 | $6.73 | $6.59 | $6.65 | $6.65 | 775,848 |
| 2023-07-03 | $6.75 | $6.89 | $6.68 | $6.73 | $6.73 | 210,759 |
| 2023-06-30 | $6.89 | $6.98 | $6.74 | $6.75 | $6.75 | 321,357 |
| 2023-06-29 | $6.71 | $6.86 | $6.66 | $6.83 | $6.83 | 494,619 |
| 2023-06-28 | $6.65 | $6.77 | $6.64 | $6.71 | $6.71 | 320,635 |
| 2023-06-27 | $6.61 | $6.76 | $6.58 | $6.67 | $6.67 | 482,156 |
| 2023-06-26 | $6.50 | $6.68 | $6.50 | $6.58 | $6.58 | 433,137 |
| 2023-06-23 | $6.58 | $6.68 | $6.52 | $6.53 | $6.53 | 2,140,584 |
| 2023-06-22 | $6.82 | $6.85 | $6.64 | $6.68 | $6.68 | 425,116 |
| 2023-06-21 | $7.00 | $7.04 | $6.79 | $6.87 | $6.87 | 498,091 |
| 2023-06-20 | $7.16 | $7.19 | $6.98 | $7.03 | $7.03 | 488,663 |
| 2023-06-16 | $7.40 | $7.40 | $7.09 | $7.22 | $7.22 | 559,659 |
| 2023-06-15 | $7.27 | $7.37 | $7.19 | $7.29 | $7.29 | 559,107 |
| 2023-06-14 | $7.46 | $7.59 | $7.27 | $7.34 | $7.34 | 576,338 |
| 2023-06-13 | $7.06 | $7.46 | $6.98 | $7.37 | $7.37 | 1,465,707 |
| 2023-06-12 | $6.75 | $7.08 | $6.75 | $6.96 | $6.96 | 587,739 |
| 2023-06-09 | $6.87 | $6.92 | $6.69 | $6.73 | $6.73 | 378,856 |
| 2023-06-08 | $6.88 | $7.07 | $6.65 | $6.86 | $6.86 | 620,797 |
| 2023-06-07 | $6.69 | $6.99 | $6.63 | $6.87 | $6.87 | 1,048,218 |
| 2023-06-06 | $6.48 | $6.63 | $6.32 | $6.58 | $6.58 | 801,053 |
| 2023-06-05 | $6.56 | $6.64 | $6.44 | $6.49 | $6.49 | 353,776 |
| 2023-06-02 | $6.54 | $6.66 | $6.41 | $6.59 | $6.59 | 653,796 |
| 2023-06-01 | $6.50 | $6.63 | $6.40 | $6.41 | $6.41 | 629,618 |
| 2023-05-31 | $6.64 | $6.75 | $6.47 | $6.53 | $6.53 | 1,948,735 |
| 2023-05-30 | $6.71 | $6.76 | $6.42 | $6.67 | $6.67 | 1,100,863 |
| 2023-05-26 | $6.72 | $6.83 | $6.58 | $6.65 | $6.65 | 713,760 |
| 2023-05-25 | $6.85 | $6.90 | $6.59 | $6.73 | $6.73 | 716,158 |
| 2023-05-24 | $7.00 | $7.02 | $6.78 | $6.87 | $6.87 | 401,684 |
| 2023-05-23 | $7.15 | $7.21 | $6.95 | $7.05 | $7.05 | 453,658 |
| 2023-05-22 | $7.13 | $7.28 | $7.12 | $7.19 | $7.19 | 392,025 |
| 2023-05-19 | $7.32 | $7.37 | $7.11 | $7.12 | $7.12 | 473,397 |
| 2023-05-18 | $7.34 | $7.45 | $7.11 | $7.20 | $7.20 | 444,833 |
| 2023-05-17 | $7.56 | $7.69 | $7.35 | $7.36 | $7.36 | 529,117 |
| 2023-05-16 | $7.75 | $7.75 | $7.45 | $7.59 | $7.59 | 479,202 |
| 2023-05-15 | $7.60 | $7.87 | $7.53 | $7.81 | $7.81 | 452,718 |
| 2023-05-12 | $7.96 | $8.27 | $7.57 | $7.58 | $7.58 | 467,273 |
| 2023-05-11 | $7.95 | $8.04 | $7.30 | $7.84 | $7.84 | 1,437,781 |
| 2023-05-10 | $9.50 | $9.50 | $7.77 | $7.99 | $7.99 | 766,290 |
| 2023-05-09 | $8.36 | $8.74 | $8.24 | $8.64 | $8.64 | 654,137 |
| 2023-05-08 | $8.48 | $8.58 | $8.39 | $8.49 | $8.49 | 364,956 |
| 2023-05-05 | $8.27 | $8.40 | $8.13 | $8.36 | $8.36 | 282,947 |
| 2023-05-04 | $8.44 | $8.46 | $8.06 | $8.09 | $8.09 | 198,677 |
| 2023-05-03 | $8.44 | $8.73 | $8.35 | $8.50 | $8.50 | 293,288 |
| 2023-05-02 | $8.61 | $8.62 | $8.22 | $8.40 | $8.40 | 242,141 |
| 2023-05-01 | $8.56 | $8.82 | $8.54 | $8.67 | $8.67 | 312,082 |
| 2023-04-28 | $8.44 | $8.60 | $8.42 | $8.57 | $8.57 | 297,688 |
| 2023-04-27 | $8.23 | $8.53 | $8.12 | $8.49 | $8.49 | 342,984 |
| 2023-04-26 | $8.23 | $8.33 | $8.03 | $8.18 | $8.18 | 347,685 |
| 2023-04-25 | $8.66 | $8.68 | $8.26 | $8.31 | $8.31 | 281,300 |
| 2023-04-24 | $8.89 | $8.89 | $8.69 | $8.76 | $8.76 | 154,551 |
| 2023-04-21 | $8.80 | $8.91 | $8.65 | $8.84 | $8.84 | 297,580 |
| 2023-04-20 | $8.93 | $8.95 | $8.73 | $8.79 | $8.79 | 174,723 |
| 2023-04-19 | $8.82 | $9.10 | $8.77 | $8.98 | $8.98 | 229,544 |
| 2023-04-18 | $9.05 | $9.20 | $8.80 | $8.88 | $8.88 | 190,468 |
| 2023-04-17 | $8.89 | $9.05 | $8.87 | $9.02 | $9.02 | 165,143 |
| 2023-04-14 | $9.14 | $9.27 | $8.80 | $8.93 | $8.93 | 257,372 |
| 2023-04-13 | $9.25 | $9.36 | $9.12 | $9.16 | $9.16 | 175,584 |
| 2023-04-12 | $9.39 | $9.40 | $9.09 | $9.12 | $9.12 | 166,673 |
| 2023-04-11 | $9.39 | $9.44 | $9.27 | $9.27 | $9.27 | 200,800 |
| 2023-04-10 | $9.04 | $9.36 | $8.92 | $9.33 | $9.33 | 298,147 |
| 2023-04-06 | $8.83 | $9.22 | $8.67 | $9.16 | $9.16 | 428,998 |
| 2023-04-05 | $8.88 | $8.91 | $8.68 | $8.81 | $8.81 | 294,393 |
| 2023-04-04 | $9.20 | $9.35 | $8.92 | $8.97 | $8.97 | 265,037 |
| 2023-04-03 | $9.13 | $9.27 | $8.91 | $9.16 | $9.16 | 310,238 |
| 2023-03-31 | $8.73 | $9.21 | $8.58 | $9.18 | $9.18 | 602,191 |
| 2023-03-30 | $8.91 | $8.92 | $8.64 | $8.65 | $8.65 | 271,439 |
| 2023-03-29 | $8.89 | $8.89 | $8.57 | $8.80 | $8.80 | 300,873 |
| 2023-03-28 | $9.17 | $9.22 | $8.78 | $8.81 | $8.81 | 394,795 |
| 2023-03-27 | $9.40 | $9.52 | $9.20 | $9.22 | $9.22 | 265,597 |
| 2023-03-24 | $9.17 | $9.28 | $9.10 | $9.25 | $9.25 | 242,423 |
| 2023-03-23 | $9.56 | $9.75 | $9.22 | $9.32 | $9.32 | 277,079 |
| 2023-03-22 | $9.82 | $9.82 | $9.46 | $9.48 | $9.48 | 362,631 |
| 2023-03-21 | $9.76 | $9.88 | $9.61 | $9.84 | $9.84 | 435,561 |
| 2023-03-20 | $9.44 | $9.62 | $9.32 | $9.57 | $9.57 | 545,262 |
| 2023-03-17 | $9.42 | $9.49 | $9.31 | $9.48 | $9.48 | 683,066 |
| 2023-03-16 | $8.95 | $9.43 | $8.87 | $9.39 | $9.39 | 438,798 |
| 2023-03-15 | $8.81 | $9.13 | $8.80 | $9.12 | $9.12 | 397,692 |
| 2023-03-14 | $9.30 | $9.40 | $8.96 | $9.07 | $9.07 | 385,849 |
| 2023-03-13 | $8.73 | $9.07 | $8.65 | $8.92 | $8.92 | 348,423 |
| 2023-03-10 | $9.48 | $9.62 | $8.80 | $8.85 | $8.85 | 483,814 |
| 2023-03-09 | $9.68 | $9.92 | $9.46 | $9.53 | $9.53 | 412,094 |
| 2023-03-08 | $9.92 | $9.92 | $9.60 | $9.73 | $9.73 | 233,247 |
| 2023-03-07 | $9.70 | $10.14 | $9.70 | $9.92 | $9.92 | 347,978 |
| 2023-03-06 | $9.92 | $10.08 | $9.59 | $9.68 | $9.68 | 522,085 |
| 2023-03-03 | $9.68 | $9.99 | $9.59 | $9.95 | $9.95 | 854,669 |
| 2023-03-02 | $9.58 | $9.93 | $9.53 | $9.61 | $9.61 | 509,127 |
| 2023-03-01 | $9.36 | $10.08 | $8.34 | $9.66 | $9.66 | 1,505,976 |
| 2023-02-28 | $9.51 | $10.56 | $9.51 | $10.25 | $10.25 | 1,124,843 |
| 2023-02-27 | $9.59 | $9.73 | $9.50 | $9.61 | $9.61 | 360,174 |
| 2023-02-24 | $9.50 | $9.64 | $9.42 | $9.63 | $9.63 | 333,869 |
| 2023-02-23 | $9.79 | $9.98 | $9.62 | $9.76 | $9.76 | 266,118 |
| 2023-02-22 | $9.71 | $9.82 | $9.44 | $9.76 | $9.76 | 394,024 |
| 2023-02-21 | $9.70 | $10.03 | $9.54 | $9.66 | $9.66 | 432,465 |
| 2023-02-17 | $10.21 | $10.21 | $9.54 | $9.92 | $9.92 | 379,524 |
| 2023-02-16 | $9.88 | $10.40 | $9.79 | $10.21 | $10.21 | 883,228 |
| 2023-02-15 | $9.26 | $9.86 | $9.26 | $9.84 | $9.84 | 482,941 |
| 2023-02-14 | $8.95 | $9.37 | $8.87 | $9.33 | $9.33 | 360,073 |
| 2023-02-13 | $9.10 | $9.21 | $8.92 | $9.06 | $9.06 | 641,552 |
| 2023-02-10 | $8.87 | $9.13 | $8.86 | $9.04 | $9.04 | 305,991 |
| 2023-02-09 | $9.29 | $9.41 | $8.93 | $8.98 | $8.98 | 279,543 |
| 2023-02-08 | $9.19 | $9.56 | $9.14 | $9.17 | $9.17 | 223,769 |
| 2023-02-07 | $9.13 | $9.32 | $9.03 | $9.30 | $9.30 | 327,342 |
| 2023-02-06 | $9.44 | $9.58 | $9.07 | $9.17 | $9.17 | 232,993 |
| 2023-02-03 | $9.62 | $9.93 | $9.42 | $9.57 | $9.57 | 404,546 |
| 2023-02-02 | $9.37 | $9.90 | $9.28 | $9.84 | $9.84 | 484,935 |
| 2023-02-01 | $8.73 | $9.30 | $8.62 | $9.11 | $9.11 | 421,274 |
| 2023-01-31 | $8.70 | $9.00 | $8.67 | $8.76 | $8.76 | 325,915 |
| 2023-01-30 | $8.66 | $8.88 | $8.60 | $8.72 | $8.72 | 245,844 |
| 2023-01-27 | $8.51 | $9.04 | $8.37 | $8.84 | $8.84 | 345,726 |
| 2023-01-26 | $8.67 | $8.79 | $8.42 | $8.64 | $8.64 | 223,089 |
| 2023-01-25 | $8.42 | $8.57 | $8.22 | $8.54 | $8.54 | 141,390 |
| 2023-01-24 | $8.46 | $8.67 | $8.43 | $8.54 | $8.54 | 180,340 |
| 2023-01-23 | $8.48 | $8.75 | $8.44 | $8.51 | $8.51 | 229,629 |
| 2023-01-20 | $8.32 | $8.46 | $8.10 | $8.46 | $8.46 | 196,268 |
| 2023-01-19 | $8.25 | $8.40 | $8.15 | $8.23 | $8.23 | 213,494 |
| 2023-01-18 | $8.56 | $8.72 | $8.32 | $8.35 | $8.35 | 197,881 |
| 2023-01-17 | $8.44 | $8.54 | $8.29 | $8.49 | $8.49 | 189,154 |
| 2023-01-13 | $8.25 | $8.61 | $8.20 | $8.41 | $8.41 | 266,179 |
| 2023-01-12 | $8.03 | $8.52 | $7.88 | $8.39 | $8.39 | 434,254 |
| 2023-01-11 | $7.51 | $8.01 | $7.42 | $8.00 | $8.00 | 401,139 |
| 2023-01-10 | $7.41 | $7.52 | $7.31 | $7.44 | $7.44 | 260,474 |
| 2023-01-09 | $7.72 | $7.78 | $7.42 | $7.42 | $7.42 | 280,648 |
| 2023-01-06 | $7.33 | $7.59 | $7.22 | $7.55 | $7.55 | 675,834 |
| 2023-01-05 | $7.49 | $7.61 | $7.21 | $7.27 | $7.27 | 517,634 |
| 2023-01-04 | $7.39 | $7.55 | $7.16 | $7.51 | $7.51 | 367,498 |
| 2023-01-03 | $7.50 | $7.67 | $7.20 | $7.31 | $7.31 | 415,823 |
| 2022-12-30 | $7.24 | $7.46 | $7.10 | $7.41 | $7.41 | 387,805 |
| 2022-12-29 | $7.29 | $7.47 | $7.27 | $7.39 | $7.39 | 265,563 |
| 2022-12-28 | $7.37 | $7.46 | $7.00 | $7.17 | $7.17 | 541,923 |
| 2022-12-27 | $7.51 | $7.55 | $7.28 | $7.39 | $7.39 | 256,644 |
| 2022-12-23 | $7.77 | $7.83 | $7.52 | $7.58 | $7.58 | 345,718 |
| 2022-12-22 | $7.97 | $8.00 | $7.58 | $7.95 | $7.95 | 382,976 |
| 2022-12-21 | $8.09 | $8.09 | $7.92 | $8.08 | $8.08 | 358,426 |
| 2022-12-20 | $8.06 | $8.17 | $7.84 | $8.02 | $8.02 | 503,641 |
| 2022-12-19 | $8.62 | $8.66 | $8.08 | $8.12 | $8.12 | 635,367 |
| 2022-12-16 | $8.37 | $8.71 | $8.27 | $8.66 | $8.66 | 572,558 |
| 2022-12-15 | $8.46 | $8.62 | $8.24 | $8.49 | $8.49 | 467,491 |
| 2022-12-14 | $8.87 | $8.94 | $8.50 | $8.69 | $8.69 | 330,297 |
| 2022-12-13 | $9.31 | $9.58 | $8.78 | $8.87 | $8.87 | 409,111 |
| 2022-12-12 | $8.78 | $8.93 | $8.67 | $8.83 | $8.83 | 356,400 |
| 2022-12-09 | $8.74 | $8.86 | $8.55 | $8.77 | $8.77 | 393,107 |
| 2022-12-08 | $8.97 | $9.05 | $8.77 | $8.82 | $8.82 | 359,024 |
| 2022-12-07 | $9.29 | $9.43 | $8.82 | $8.90 | $8.90 | 361,959 |
| 2022-12-06 | $9.61 | $9.68 | $9.12 | $9.35 | $9.35 | 390,334 |
| 2022-12-05 | $9.88 | $9.94 | $9.66 | $9.70 | $9.70 | 284,661 |
| 2022-12-02 | $9.72 | $10.12 | $9.66 | $10.03 | $10.03 | 319,945 |
| 2022-12-01 | $10.27 | $10.42 | $9.95 | $9.96 | $9.96 | 370,804 |
| 2022-11-30 | $10.38 | $10.41 | $9.92 | $10.29 | $10.29 | 554,583 |
| 2022-11-29 | $10.37 | $10.52 | $10.21 | $10.36 | $10.36 | 340,172 |
| 2022-11-28 | $10.38 | $10.65 | $10.23 | $10.49 | $10.49 | 544,228 |
| 2022-11-25 | $10.80 | $10.99 | $10.43 | $10.52 | $10.52 | 215,734 |
| 2022-11-23 | $10.22 | $10.72 | $10.11 | $10.66 | $10.66 | 385,420 |
| 2022-11-22 | $10.29 | $10.29 | $9.95 | $10.24 | $10.24 | 346,114 |
| 2022-11-21 | $10.25 | $10.46 | $10.11 | $10.28 | $10.28 | 335,958 |
| 2022-11-18 | $10.72 | $10.73 | $10.39 | $10.56 | $10.56 | 318,396 |
| 2022-11-17 | $10.18 | $10.75 | $10.18 | $10.57 | $10.57 | 415,000 |
| 2022-11-16 | $10.73 | $11.00 | $10.61 | $10.70 | $10.70 | 612,716 |
| 2022-11-15 | $10.71 | $11.22 | $10.52 | $10.99 | $10.99 | 761,067 |
| 2022-11-14 | $11.13 | $11.13 | $10.10 | $10.53 | $10.53 | 1,018,338 |
| 2022-11-11 | $11.44 | $11.60 | $11.12 | $11.32 | $11.32 | 772,730 |
| 2022-11-10 | $10.05 | $11.41 | $10.05 | $11.31 | $11.31 | 1,602,503 |
| 2022-11-09 | $9.70 | $9.70 | $9.06 | $9.21 | $9.21 | 960,962 |
| 2022-11-08 | $10.01 | $10.20 | $9.65 | $9.79 | $9.79 | 565,230 |
| 2022-11-07 | $10.49 | $10.49 | $9.48 | $9.97 | $9.97 | 739,723 |
| 2022-11-04 | $10.82 | $10.89 | $10.13 | $10.52 | $10.52 | 462,037 |
| 2022-11-03 | $10.39 | $10.63 | $10.21 | $10.62 | $10.62 | 537,898 |
| 2022-11-02 | $11.30 | $11.30 | $10.57 | $10.59 | $10.59 | 444,081 |
| 2022-11-01 | $11.45 | $11.46 | $11.16 | $11.22 | $11.22 | 310,653 |
| 2022-10-31 | $11.30 | $11.36 | $10.88 | $11.20 | $11.20 | 390,195 |
| 2022-10-28 | $11.22 | $11.64 | $11.00 | $11.53 | $11.53 | 525,775 |
| 2022-10-27 | $11.08 | $11.23 | $10.86 | $11.15 | $11.15 | 340,699 |
| 2022-10-26 | $10.94 | $11.04 | $10.65 | $10.98 | $10.98 | 396,633 |
| 2022-10-25 | $10.63 | $11.13 | $10.51 | $10.94 | $10.94 | 516,509 |
| 2022-10-24 | $11.23 | $11.32 | $10.51 | $10.60 | $10.60 | 610,618 |
| 2022-10-21 | $10.71 | $11.53 | $10.58 | $11.27 | $11.27 | 767,678 |
| 2022-10-20 | $10.53 | $10.79 | $10.35 | $10.74 | $10.74 | 567,484 |
| 2022-10-19 | $10.12 | $10.69 | $10.07 | $10.61 | $10.61 | 841,824 |
| 2022-10-18 | $9.87 | $10.39 | $9.52 | $10.37 | $10.37 | 658,610 |
| 2022-10-17 | $9.10 | $9.43 | $9.01 | $9.42 | $9.42 | 352,970 |
| 2022-10-14 | $9.39 | $9.45 | $8.79 | $8.80 | $8.80 | 219,763 |
| 2022-10-13 | $9.05 | $9.32 | $8.58 | $9.17 | $9.17 | 372,324 |
| 2022-10-12 | $9.17 | $9.26 | $8.90 | $9.25 | $9.25 | 254,295 |
| 2022-10-11 | $9.09 | $9.20 | $8.83 | $9.16 | $9.16 | 328,846 |
| 2022-10-10 | $9.54 | $9.54 | $9.10 | $9.14 | $9.14 | 314,164 |
| 2022-10-07 | $9.73 | $9.73 | $9.31 | $9.47 | $9.47 | 422,268 |
| 2022-10-06 | $9.28 | $9.96 | $9.12 | $9.92 | $9.92 | 503,165 |
| 2022-10-05 | $9.06 | $9.27 | $8.88 | $9.22 | $9.22 | 157,467 |
| 2022-10-04 | $9.39 | $9.62 | $9.22 | $9.30 | $9.30 | 257,777 |
| 2022-10-03 | $8.89 | $9.18 | $8.67 | $9.13 | $9.13 | 356,105 |
| 2022-09-30 | $9.14 | $9.22 | $8.73 | $8.74 | $8.74 | 358,085 |
| 2022-09-29 | $9.63 | $9.68 | $9.05 | $9.20 | $9.20 | 428,388 |
| 2022-09-28 | $9.80 | $9.96 | $9.59 | $9.91 | $9.91 | 363,101 |
| 2022-09-27 | $10.00 | $10.13 | $9.62 | $9.69 | $9.69 | 307,121 |
| 2022-09-26 | $9.80 | $10.14 | $9.73 | $9.82 | $9.82 | 347,655 |
| 2022-09-23 | $9.92 | $10.08 | $9.71 | $9.88 | $9.88 | 394,416 |
| 2022-09-22 | $10.40 | $10.40 | $9.97 | $10.13 | $10.13 | 311,698 |
| 2022-09-21 | $10.85 | $10.85 | $10.39 | $10.46 | $10.46 | 319,940 |
| 2022-09-20 | $10.91 | $11.00 | $10.46 | $10.75 | $10.75 | 384,815 |
| 2022-09-19 | $11.01 | $11.15 | $10.67 | $11.09 | $11.09 | 403,317 |
| 2022-09-16 | $11.42 | $11.63 | $11.14 | $11.28 | $11.28 | 1,300,653 |
| 2022-09-15 | $11.86 | $12.00 | $11.21 | $11.47 | $11.47 | 459,296 |
| 2022-09-14 | $11.73 | $11.99 | $11.58 | $11.95 | $11.95 | 409,968 |
| 2022-09-13 | $11.60 | $11.98 | $11.39 | $11.75 | $11.75 | 386,341 |
| 2022-09-12 | $11.90 | $12.17 | $11.60 | $12.13 | $12.13 | 477,905 |
| 2022-09-09 | $11.17 | $11.97 | $10.96 | $11.86 | $11.86 | 494,692 |
| 2022-09-08 | $10.53 | $11.15 | $10.34 | $11.10 | $11.10 | 502,810 |
| 2022-09-07 | $10.72 | $10.82 | $10.09 | $10.68 | $10.68 | 434,627 |
| 2022-09-06 | $10.82 | $11.18 | $10.67 | $10.73 | $10.73 | 477,275 |
| 2022-09-02 | $10.82 | $11.14 | $10.62 | $10.79 | $10.79 | 388,637 |
| 2022-09-01 | $10.59 | $10.68 | $10.40 | $10.61 | $10.61 | 300,514 |
| 2022-08-31 | $10.79 | $10.86 | $10.57 | $10.72 | $10.72 | 365,746 |
| 2022-08-30 | $10.80 | $10.87 | $10.61 | $10.64 | $10.64 | 311,006 |
| 2022-08-29 | $10.64 | $10.95 | $10.64 | $10.71 | $10.71 | 362,738 |
| 2022-08-26 | $11.23 | $11.29 | $10.50 | $10.76 | $10.76 | 403,896 |
| 2022-08-25 | $11.10 | $11.33 | $10.97 | $11.33 | $11.33 | 413,059 |
| 2022-08-24 | $11.11 | $11.34 | $11.08 | $11.17 | $11.17 | 368,290 |
| 2022-08-23 | $11.20 | $11.35 | $10.73 | $11.03 | $11.03 | 610,294 |
| 2022-08-22 | $11.61 | $11.78 | $11.26 | $11.33 | $11.33 | 355,297 |
| 2022-08-19 | $12.35 | $12.45 | $11.83 | $11.95 | $11.95 | 331,577 |
| 2022-08-18 | $12.27 | $12.57 | $12.05 | $12.44 | $12.44 | 331,567 |
| 2022-08-17 | $12.81 | $13.00 | $12.23 | $12.28 | $12.28 | 389,264 |
| 2022-08-16 | $12.53 | $13.15 | $12.46 | $13.04 | $13.04 | 703,165 |
| 2022-08-15 | $13.00 | $13.42 | $12.54 | $12.85 | $12.85 | 764,819 |
| 2022-08-12 | $12.50 | $13.00 | $12.03 | $12.94 | $12.94 | 953,029 |
| 2022-08-11 | $12.17 | $13.84 | $11.81 | $12.33 | $12.33 | 3,645,300 |
| 2022-08-10 | $10.47 | $10.55 | $9.98 | $10.44 | $10.44 | 1,303,056 |
| 2022-08-09 | $10.60 | $10.77 | $9.80 | $10.13 | $10.13 | 497,383 |
| 2022-08-08 | $10.41 | $10.85 | $10.28 | $10.64 | $10.64 | 538,444 |
| 2022-08-05 | $10.30 | $10.42 | $10.14 | $10.42 | $10.42 | 341,769 |
| 2022-08-04 | $10.38 | $10.47 | $10.12 | $10.43 | $10.43 | 622,090 |
| 2022-08-03 | $9.85 | $10.28 | $9.74 | $10.27 | $10.27 | 714,012 |
| 2022-08-02 | $9.36 | $9.88 | $9.12 | $9.73 | $9.73 | 720,512 |
| 2022-08-01 | $8.91 | $9.37 | $8.76 | $9.36 | $9.36 | 537,461 |
| 2022-07-29 | $8.90 | $9.18 | $8.31 | $9.16 | $9.16 | 1,235,556 |
| 2022-07-28 | $9.24 | $9.57 | $8.95 | $9.20 | $9.20 | 902,517 |
| 2022-07-27 | $9.79 | $9.80 | $8.90 | $9.17 | $9.17 | 1,314,473 |
| 2022-07-26 | $8.90 | $10.00 | $8.70 | $9.75 | $9.75 | 6,289,661 |
| 2022-07-25 | $8.82 | $8.99 | $8.65 | $8.96 | $8.96 | 533,723 |
| 2022-07-22 | $8.89 | $9.01 | $8.60 | $8.80 | $8.80 | 1,041,923 |
| 2022-07-21 | $8.40 | $8.98 | $8.27 | $8.98 | $8.98 | 780,346 |
| 2022-07-20 | $7.79 | $8.55 | $7.67 | $8.49 | $8.49 | 788,272 |
| 2022-07-19 | $7.69 | $7.81 | $7.58 | $7.74 | $7.74 | 387,034 |
| 2022-07-18 | $7.47 | $7.55 | $7.35 | $7.45 | $7.45 | 348,533 |
| 2022-07-15 | $7.11 | $7.35 | $7.04 | $7.33 | $7.33 | 417,882 |
| 2022-07-14 | $7.20 | $7.23 | $6.89 | $6.95 | $6.95 | 352,038 |
| 2022-07-13 | $7.89 | $7.90 | $7.29 | $7.32 | $7.32 | 427,493 |
| 2022-07-12 | $7.84 | $8.20 | $7.84 | $8.03 | $8.03 | 527,427 |
| 2022-07-11 | $7.93 | $8.01 | $7.73 | $7.86 | $7.86 | 337,928 |
| 2022-07-08 | $7.91 | $8.24 | $7.83 | $8.05 | $8.05 | 529,704 |
| 2022-07-07 | $7.49 | $8.04 | $7.47 | $8.02 | $8.02 | 624,993 |
| 2022-07-06 | $7.43 | $7.48 | $7.25 | $7.47 | $7.47 | 477,694 |
| 2022-07-05 | $6.59 | $7.45 | $6.47 | $7.43 | $7.43 | 618,830 |
| 2022-07-01 | $6.75 | $6.85 | $6.56 | $6.75 | $6.75 | 512,029 |
| 2022-06-30 | $6.85 | $6.99 | $6.63 | $6.82 | $6.82 | 711,759 |
| 2022-06-29 | $7.62 | $7.62 | $6.84 | $7.04 | $7.04 | 790,662 |
| 2022-06-28 | $8.21 | $8.27 | $7.69 | $7.75 | $7.75 | 694,696 |
| 2022-06-27 | $8.35 | $8.37 | $7.90 | $8.14 | $8.14 | 869,614 |
| 2022-06-24 | $8.79 | $9.11 | $8.31 | $8.33 | $8.33 | 7,753,380 |
| 2022-06-23 | $8.60 | $8.87 | $8.55 | $8.82 | $8.82 | 656,900 |
| 2022-06-22 | $8.49 | $8.81 | $8.32 | $8.54 | $8.54 | 776,491 |
| 2022-06-21 | $9.06 | $9.35 | $8.68 | $8.75 | $8.75 | 896,165 |
| 2022-06-17 | $9.13 | $9.30 | $8.83 | $9.06 | $9.06 | 1,046,454 |
| 2022-06-16 | $8.56 | $9.06 | $8.52 | $9.03 | $9.03 | 995,104 |
| 2022-06-15 | $8.33 | $9.12 | $8.30 | $9.00 | $9.00 | 854,909 |
| 2022-06-14 | $8.21 | $8.50 | $8.10 | $8.32 | $8.32 | 641,717 |
| 2022-06-13 | $8.15 | $8.33 | $7.89 | $8.03 | $8.03 | 628,057 |
| 2022-06-10 | $8.54 | $8.78 | $8.37 | $8.47 | $8.47 | 395,181 |
| 2022-06-09 | $9.23 | $9.23 | $8.52 | $8.61 | $8.61 | 622,175 |
| 2022-06-08 | $8.67 | $9.46 | $8.67 | $9.37 | $9.37 | 935,167 |
| 2022-06-07 | $9.35 | $9.35 | $8.51 | $8.68 | $8.68 | 885,854 |
| 2022-06-06 | $9.35 | $9.70 | $9.22 | $9.52 | $9.52 | 797,842 |
| 2022-06-03 | $9.04 | $9.30 | $8.91 | $9.02 | $9.02 | 282,646 |
| 2022-06-02 | $8.90 | $9.29 | $8.90 | $9.16 | $9.16 | 470,438 |
| 2022-06-01 | $8.94 | $9.16 | $8.76 | $9.04 | $9.04 | 505,910 |
| 2022-05-31 | $9.03 | $9.03 | $8.59 | $8.87 | $8.87 | 563,713 |
| 2022-05-27 | $8.81 | $9.04 | $8.74 | $8.96 | $8.96 | 575,360 |
| 2022-05-26 | $8.13 | $8.67 | $8.01 | $8.58 | $8.58 | 517,311 |
| 2022-05-25 | $7.59 | $8.30 | $7.57 | $8.18 | $8.18 | 409,285 |
| 2022-05-24 | $8.37 | $8.70 | $7.63 | $7.74 | $7.74 | 812,611 |
| 2022-05-23 | $8.60 | $8.60 | $8.31 | $8.59 | $8.59 | 561,230 |
| 2022-05-20 | $8.31 | $8.60 | $8.25 | $8.60 | $8.60 | 445,261 |
| 2022-05-19 | $8.22 | $8.58 | $8.19 | $8.27 | $8.27 | 726,179 |
| 2022-05-18 | $8.43 | $8.66 | $8.19 | $8.35 | $8.35 | 636,935 |
| 2022-05-17 | $8.62 | $8.87 | $8.42 | $8.66 | $8.66 | 720,839 |
| 2022-05-16 | $8.29 | $8.84 | $8.13 | $8.42 | $8.42 | 1,024,155 |
| 2022-05-13 | $8.20 | $8.75 | $7.71 | $8.40 | $8.40 | 1,718,544 |
| 2022-05-12 | $7.39 | $7.89 | $7.35 | $7.57 | $7.57 | 1,400,038 |
| 2022-05-11 | $7.35 | $7.61 | $7.20 | $7.47 | $7.47 | 976,500 |
| 2022-05-10 | $8.14 | $8.30 | $7.00 | $7.40 | $7.40 | 1,194,777 |
| 2022-05-09 | $7.55 | $8.22 | $7.36 | $7.98 | $7.98 | 767,634 |
| 2022-05-06 | $7.62 | $8.04 | $7.28 | $7.77 | $7.77 | 993,736 |
| 2022-05-05 | $8.11 | $8.36 | $7.54 | $7.76 | $7.76 | 846,712 |
| 2022-05-04 | $7.84 | $8.42 | $7.73 | $8.37 | $8.37 | 535,626 |
| 2022-05-03 | $7.80 | $8.05 | $7.73 | $7.90 | $7.90 | 403,819 |
| 2022-05-02 | $7.30 | $7.83 | $7.28 | $7.81 | $7.81 | 633,073 |
| 2022-04-29 | $7.36 | $7.65 | $7.19 | $7.24 | $7.24 | 596,620 |
| 2022-04-28 | $7.15 | $7.65 | $6.86 | $7.47 | $7.47 | 533,163 |
| 2022-04-27 | $7.17 | $7.39 | $6.96 | $7.01 | $7.01 | 492,330 |
| 2022-04-26 | $7.07 | $7.52 | $7.07 | $7.29 | $7.29 | 542,789 |
| 2022-04-25 | $6.62 | $7.26 | $6.62 | $7.20 | $7.20 | 761,057 |
| 2022-04-22 | $6.95 | $7.05 | $6.69 | $6.70 | $6.70 | 540,843 |
| 2022-04-21 | $7.61 | $7.75 | $6.76 | $6.87 | $6.87 | 882,951 |
| 2022-04-20 | $8.40 | $8.56 | $7.55 | $7.58 | $7.58 | 660,224 |
| 2022-04-19 | $7.96 | $8.67 | $7.96 | $8.52 | $8.52 | 819,606 |
| 2022-04-18 | $7.99 | $8.11 | $7.56 | $7.99 | $7.99 | 844,354 |
| 2022-04-14 | $8.20 | $8.25 | $7.97 | $8.04 | $8.04 | 619,645 |
| 2022-04-13 | $7.75 | $8.22 | $7.66 | $8.20 | $8.20 | 745,977 |
| 2022-04-12 | $8.01 | $8.11 | $7.58 | $7.73 | $7.73 | 690,268 |
| 2022-04-11 | $7.66 | $8.08 | $7.61 | $7.86 | $7.86 | 535,580 |
| 2022-04-08 | $7.75 | $7.95 | $7.61 | $7.81 | $7.81 | 590,570 |
| 2022-04-07 | $7.96 | $8.10 | $7.61 | $7.73 | $7.73 | 617,244 |
| 2022-04-06 | $8.20 | $8.28 | $7.81 | $7.97 | $7.97 | 789,777 |
| 2022-04-05 | $8.78 | $8.95 | $8.19 | $8.45 | $8.45 | 1,444,810 |
| 2022-04-04 | $9.07 | $9.18 | $8.74 | $8.84 | $8.84 | 727,214 |
| 2022-04-01 | $8.89 | $9.09 | $8.73 | $9.06 | $9.06 | 629,687 |
| 2022-03-31 | $9.75 | $9.84 | $8.88 | $8.89 | $8.89 | 689,090 |
| 2022-03-30 | $9.70 | $9.97 | $9.50 | $9.63 | $9.63 | 414,393 |
| 2022-03-29 | $9.28 | $9.75 | $9.18 | $9.74 | $9.74 | 537,285 |
| 2022-03-28 | $9.42 | $9.61 | $8.92 | $9.14 | $9.14 | 309,610 |
| 2022-03-25 | $9.40 | $9.63 | $9.27 | $9.45 | $9.45 | 432,350 |
| 2022-03-24 | $9.32 | $9.53 | $9.08 | $9.42 | $9.42 | 929,945 |
| 2022-03-23 | $9.41 | $9.47 | $9.18 | $9.31 | $9.31 | 1,301,865 |
| 2022-03-22 | $9.48 | $9.84 | $9.37 | $9.44 | $9.44 | 1,030,677 |
| 2022-03-21 | $9.45 | $9.61 | $9.10 | $9.41 | $9.41 | 568,869 |
| 2022-03-18 | $9.00 | $9.67 | $8.99 | $9.42 | $9.42 | 679,225 |
| 2022-03-17 | $9.09 | $9.32 | $8.89 | $9.08 | $9.08 | 582,210 |
| 2022-03-16 | $8.57 | $9.15 | $8.57 | $9.02 | $9.02 | 748,730 |
| 2022-03-15 | $8.11 | $8.46 | $8.05 | $8.40 | $8.40 | 909,203 |
| 2022-03-14 | $8.88 | $8.88 | $8.07 | $8.08 | $8.08 | 984,999 |
| 2022-03-11 | $9.43 | $9.65 | $8.90 | $8.95 | $8.95 | 718,416 |
| 2022-03-10 | $9.57 | $9.57 | $8.97 | $9.19 | $9.19 | 867,054 |
| 2022-03-09 | $9.60 | $10.26 | $9.54 | $9.80 | $9.80 | 767,534 |
| 2022-03-08 | $9.99 | $10.07 | $9.01 | $9.47 | $9.47 | 1,260,115 |
| 2022-03-07 | $11.01 | $11.25 | $9.81 | $9.93 | $9.93 | 1,061,877 |
| 2022-03-04 | $12.75 | $12.75 | $10.36 | $11.08 | $11.08 | 2,086,328 |
| 2022-03-03 | $14.00 | $14.11 | $13.16 | $13.24 | $13.24 | 1,140,078 |
| 2022-03-02 | $13.59 | $13.98 | $13.05 | $13.81 | $13.81 | 384,312 |
| 2022-03-01 | $13.67 | $13.84 | $13.36 | $13.51 | $13.51 | 346,993 |
| 2022-02-28 | $13.85 | $14.11 | $13.48 | $13.58 | $13.58 | 444,403 |
| 2022-02-25 | $13.72 | $13.90 | $13.05 | $13.82 | $13.82 | 436,764 |
| 2022-02-24 | $12.02 | $13.96 | $11.90 | $13.90 | $13.90 | 550,676 |
| 2022-02-23 | $13.22 | $13.48 | $12.57 | $12.58 | $12.58 | 378,912 |
| 2022-02-22 | $12.40 | $13.53 | $12.27 | $13.22 | $13.22 | 1,084,742 |
| 2022-02-18 | $12.56 | $12.70 | $11.96 | $12.47 | $12.47 | 1,540,054 |
| 2022-02-17 | $13.74 | $13.74 | $13.04 | $13.10 | $13.10 | 777,704 |
| 2022-02-16 | $14.39 | $14.39 | $13.78 | $13.84 | $13.84 | 391,146 |
| 2022-02-15 | $14.09 | $14.62 | $13.95 | $14.58 | $14.58 | 627,244 |
| 2022-02-14 | $14.06 | $14.52 | $13.76 | $13.81 | $13.81 | 490,084 |
| 2022-02-11 | $14.79 | $15.15 | $14.01 | $14.10 | $14.10 | 248,543 |
| 2022-02-10 | $14.89 | $15.42 | $14.69 | $14.86 | $14.86 | 528,839 |
| 2022-02-09 | $14.48 | $15.30 | $14.30 | $15.22 | $15.22 | 755,998 |
| 2022-02-08 | $13.83 | $14.34 | $13.75 | $14.30 | $14.30 | 296,786 |
| 2022-02-07 | $14.17 | $14.51 | $13.95 | $14.03 | $14.03 | 327,437 |
| 2022-02-04 | $13.80 | $14.38 | $13.45 | $14.22 | $14.22 | 382,872 |
| 2022-02-03 | $14.11 | $14.37 | $13.71 | $13.77 | $13.77 | 342,615 |
| 2022-02-02 | $14.83 | $14.93 | $14.25 | $14.48 | $14.48 | 505,435 |
| 2022-02-01 | $14.60 | $14.83 | $14.40 | $14.58 | $14.58 | 634,002 |
| 2022-01-31 | $13.67 | $14.54 | $13.67 | $14.38 | $14.38 | 585,561 |
| 2022-01-28 | $13.54 | $13.75 | $12.98 | $13.66 | $13.66 | 606,242 |
| 2022-01-27 | $13.63 | $14.07 | $13.56 | $13.64 | $13.64 | 681,711 |
| 2022-01-26 | $14.72 | $14.86 | $13.52 | $13.62 | $13.62 | 472,451 |
| 2022-01-25 | $14.63 | $14.87 | $14.02 | $14.35 | $14.35 | 644,983 |
| 2022-01-24 | $14.36 | $15.04 | $13.53 | $15.00 | $15.00 | 1,117,009 |
| 2022-01-21 | $15.42 | $15.84 | $14.66 | $14.67 | $14.67 | 1,650,411 |
| 2022-01-20 | $16.61 | $17.18 | $15.96 | $16.01 | $16.01 | 423,887 |
| 2022-01-19 | $17.15 | $17.31 | $16.32 | $16.42 | $16.42 | 892,180 |
| 2022-01-18 | $17.52 | $18.09 | $17.08 | $17.19 | $17.19 | 424,966 |
| 2022-01-14 | $18.04 | $18.15 | $17.38 | $17.85 | $17.85 | 561,072 |
| 2022-01-13 | $18.92 | $19.00 | $18.12 | $18.16 | $18.16 | 513,987 |
| 2022-01-12 | $18.51 | $19.01 | $18.45 | $19.00 | $19.00 | 638,589 |
| 2022-01-11 | $17.51 | $18.50 | $17.29 | $18.48 | $18.48 | 507,681 |
| 2022-01-10 | $17.59 | $17.88 | $16.68 | $17.45 | $17.45 | 588,274 |
| 2022-01-07 | $18.43 | $18.61 | $17.73 | $17.78 | $17.78 | 533,709 |
| 2022-01-06 | $18.52 | $18.81 | $18.09 | $18.40 | $18.40 | 593,588 |
| 2022-01-05 | $19.55 | $19.55 | $18.64 | $18.97 | $18.97 | 580,415 |
| 2022-01-04 | $19.51 | $19.83 | $19.00 | $19.58 | $19.58 | 372,271 |
| 2022-01-03 | $19.61 | $19.75 | $19.05 | $19.47 | $19.47 | 588,745 |
| 2021-12-31 | $19.37 | $19.85 | $19.30 | $19.43 | $19.43 | 404,235 |
| 2021-12-30 | $18.58 | $19.85 | $18.58 | $19.36 | $19.36 | 413,440 |
| 2021-12-29 | $19.04 | $19.04 | $18.38 | $18.69 | $18.69 | 442,702 |
| 2021-12-28 | $18.65 | $19.20 | $18.65 | $19.00 | $19.00 | 332,127 |
| 2021-12-27 | $19.00 | $19.40 | $18.72 | $18.85 | $18.85 | 257,028 |
| 2021-12-23 | $18.60 | $19.13 | $18.18 | $18.98 | $18.98 | 400,090 |
| 2021-12-22 | $18.65 | $18.82 | $18.31 | $18.48 | $18.48 | 362,828 |
| 2021-12-21 | $18.30 | $19.08 | $18.23 | $18.66 | $18.66 | 981,118 |
| 2021-12-20 | $18.52 | $19.02 | $18.06 | $18.20 | $18.20 | 924,448 |
| 2021-12-17 | $18.34 | $19.77 | $18.07 | $19.02 | $19.02 | 2,462,979 |
| 2021-12-16 | $18.78 | $19.55 | $18.42 | $18.59 | $18.59 | 1,077,006 |
| 2021-12-15 | $17.96 | $19.06 | $17.70 | $18.91 | $18.91 | 1,342,570 |
| 2021-12-14 | $18.05 | $18.50 | $17.93 | $18.23 | $18.23 | 565,245 |
| 2021-12-13 | $18.96 | $19.01 | $17.61 | $18.25 | $18.25 | 784,627 |
| 2021-12-10 | $19.91 | $20.15 | $18.96 | $18.96 | $18.96 | 515,267 |
| 2021-12-09 | $20.54 | $20.98 | $19.72 | $19.74 | $19.74 | 925,920 |
| 2021-12-08 | $19.87 | $20.72 | $19.73 | $20.72 | $20.72 | 975,609 |
| 2021-12-07 | $19.73 | $20.30 | $19.34 | $19.50 | $19.50 | 1,168,282 |
| 2021-12-06 | $17.98 | $20.10 | $17.83 | $19.60 | $19.60 | 1,102,722 |
| 2021-12-03 | $18.33 | $18.45 | $17.29 | $17.94 | $17.94 | 523,181 |
| 2021-12-02 | $18.14 | $18.52 | $17.59 | $18.29 | $18.29 | 656,839 |
| 2021-12-01 | $19.30 | $19.52 | $18.25 | $18.32 | $18.32 | 656,779 |
| 2021-11-30 | $20.15 | $20.22 | $18.73 | $19.23 | $19.23 | 837,046 |
| 2021-11-29 | $20.27 | $20.50 | $19.57 | $20.12 | $20.12 | 649,669 |
| 2021-11-26 | $19.99 | $20.28 | $19.79 | $20.25 | $20.25 | 161,296 |
| 2021-11-24 | $19.02 | $20.12 | $18.64 | $20.11 | $20.11 | 722,995 |
| 2021-11-23 | $19.67 | $19.75 | $18.84 | $19.14 | $19.14 | 957,202 |
| 2021-11-22 | $20.16 | $20.34 | $19.07 | $19.76 | $19.76 | 1,261,344 |
| 2021-11-19 | $20.20 | $20.84 | $20.08 | $20.33 | $20.33 | 523,776 |
| 2021-11-18 | $21.09 | $21.09 | $20.06 | $20.36 | $20.36 | 482,231 |
| 2021-11-17 | $22.08 | $22.17 | $20.82 | $21.02 | $21.02 | 787,449 |
| 2021-11-16 | $21.81 | $21.87 | $21.20 | $21.78 | $21.78 | 654,512 |
| 2021-11-15 | $21.17 | $22.16 | $21.05 | $22.12 | $22.12 | 921,689 |
| 2021-11-12 | $21.00 | $21.52 | $20.79 | $21.38 | $21.38 | 1,304,580 |
| 2021-11-11 | $19.59 | $21.25 | $19.37 | $21.09 | $21.09 | 1,919,075 |
| 2021-11-10 | $18.07 | $20.85 | $17.98 | $19.68 | $19.68 | 2,997,244 |
| 2021-11-09 | $18.00 | $18.10 | $17.30 | $17.35 | $17.35 | 881,305 |
| 2021-11-08 | $18.06 | $18.19 | $17.59 | $17.85 | $17.85 | 747,573 |
| 2021-11-05 | $18.72 | $18.85 | $17.73 | $17.87 | $17.87 | 837,357 |
| 2021-11-04 | $19.05 | $19.18 | $18.40 | $18.77 | $18.77 | 1,322,926 |
| 2021-11-03 | $20.41 | $20.63 | $19.56 | $19.69 | $19.69 | 778,428 |
| 2021-11-02 | $20.66 | $20.73 | $20.02 | $20.48 | $20.48 | 467,764 |
| 2021-11-01 | $20.49 | $20.80 | $20.12 | $20.74 | $20.74 | 514,259 |
| 2021-10-29 | $20.22 | $20.77 | $20.20 | $20.54 | $20.54 | 538,455 |
| 2021-10-28 | $20.70 | $20.70 | $19.95 | $20.37 | $20.37 | 500,581 |
| 2021-10-27 | $20.13 | $20.58 | $20.13 | $20.54 | $20.54 | 521,947 |
| 2021-10-26 | $20.60 | $20.60 | $19.80 | $20.17 | $20.17 | 552,139 |
| 2021-10-25 | $19.94 | $20.51 | $19.94 | $20.50 | $20.50 | 377,594 |
| 2021-10-22 | $20.49 | $20.78 | $19.65 | $20.12 | $20.12 | 450,253 |
| 2021-10-21 | $20.53 | $20.72 | $20.36 | $20.70 | $20.70 | 393,039 |
| 2021-10-20 | $20.50 | $20.64 | $20.05 | $20.61 | $20.61 | 732,280 |
| 2021-10-19 | $20.10 | $20.60 | $19.74 | $20.53 | $20.53 | 884,107 |
| 2021-10-18 | $18.95 | $19.75 | $18.75 | $19.62 | $19.62 | 732,776 |
| 2021-10-15 | $19.83 | $19.83 | $18.98 | $19.17 | $19.17 | 762,035 |
| 2021-10-14 | $19.95 | $20.26 | $19.46 | $19.66 | $19.66 | 656,055 |
| 2021-10-13 | $20.06 | $20.20 | $19.70 | $19.75 | $19.75 | 554,051 |
| 2021-10-12 | $19.70 | $20.13 | $19.61 | $19.91 | $19.91 | 631,206 |
| 2021-10-11 | $20.84 | $20.92 | $19.60 | $19.70 | $19.70 | 999,887 |
| 2021-10-08 | $21.39 | $21.41 | $20.65 | $20.81 | $20.81 | 609,011 |
| 2021-10-07 | $20.78 | $21.56 | $20.72 | $21.27 | $21.27 | 890,389 |
| 2021-10-06 | $20.31 | $20.87 | $20.09 | $20.72 | $20.72 | 944,425 |
| 2021-10-05 | $20.52 | $21.00 | $20.11 | $20.64 | $20.64 | 592,296 |
| 2021-10-04 | $21.10 | $21.25 | $19.89 | $20.67 | $20.67 | 918,697 |
| 2021-10-01 | $21.50 | $21.50 | $20.80 | $21.00 | $21.00 | 1,398,226 |
| 2021-09-30 | $20.73 | $21.48 | $20.63 | $21.24 | $21.24 | 1,292,976 |
| 2021-09-29 | $20.78 | $20.98 | $20.20 | $20.65 | $20.65 | 664,211 |
| 2021-09-28 | $21.26 | $21.38 | $20.35 | $20.81 | $20.81 | 1,272,777 |
| 2021-09-27 | $21.00 | $21.59 | $20.56 | $20.92 | $20.92 | 3,670,273 |
| 2021-09-24 | $19.82 | $20.13 | $19.51 | $19.56 | $19.56 | 444,969 |
| 2021-09-23 | $19.97 | $20.15 | $19.70 | $19.79 | $19.79 | 624,555 |
| 2021-09-22 | $19.67 | $19.74 | $19.05 | $19.63 | $19.63 | 543,996 |
| 2021-09-21 | $18.85 | $19.84 | $18.46 | $19.47 | $19.47 | 1,214,743 |
| 2021-09-20 | $18.39 | $19.07 | $18.27 | $18.45 | $18.45 | 901,833 |
| 2021-09-17 | $18.40 | $19.42 | $18.25 | $19.08 | $19.08 | 1,366,061 |
| 2021-09-16 | $18.71 | $18.90 | $18.20 | $18.30 | $18.30 | 929,342 |
| 2021-09-15 | $19.07 | $19.07 | $18.49 | $18.71 | $18.71 | 959,140 |
| 2021-09-14 | $19.01 | $19.92 | $18.74 | $19.15 | $19.15 | 1,285,185 |
| 2021-09-13 | $19.50 | $19.63 | $18.50 | $18.61 | $18.61 | 666,761 |
| 2021-09-10 | $19.36 | $19.68 | $18.87 | $19.42 | $19.42 | 640,764 |
| 2021-09-09 | $18.19 | $19.54 | $18.10 | $19.31 | $19.31 | 942,223 |
| 2021-09-08 | $18.48 | $18.53 | $17.69 | $18.32 | $18.32 | 1,113,078 |
| 2021-09-07 | $19.05 | $19.25 | $18.43 | $18.62 | $18.62 | 692,047 |
| 2021-09-03 | $19.52 | $19.56 | $18.81 | $19.22 | $19.22 | 1,216,742 |
| 2021-09-02 | $20.92 | $21.05 | $19.52 | $19.80 | $19.80 | 898,684 |
| 2021-09-01 | $20.26 | $21.06 | $19.83 | $20.97 | $20.97 | 1,526,895 |
| 2021-08-31 | $19.68 | $20.65 | $19.45 | $20.41 | $20.41 | 675,192 |
| 2021-08-30 | $19.90 | $20.09 | $19.35 | $19.51 | $19.51 | 889,690 |
| 2021-08-27 | $20.15 | $20.85 | $19.61 | $19.80 | $19.80 | 1,128,461 |
| 2021-08-26 | $20.50 | $20.51 | $19.79 | $20.12 | $20.12 | 361,793 |
| 2021-08-25 | $19.94 | $20.56 | $19.70 | $20.40 | $20.40 | 697,831 |
| 2021-08-24 | $19.33 | $20.10 | $19.32 | $19.85 | $19.85 | 700,376 |
| 2021-08-23 | $19.97 | $20.02 | $18.86 | $19.20 | $19.20 | 1,133,013 |
| 2021-08-20 | $18.70 | $20.12 | $18.66 | $19.94 | $19.94 | 964,835 |
| 2021-08-19 | $18.65 | $19.55 | $18.08 | $19.01 | $19.01 | 1,553,617 |
| 2021-08-18 | $19.75 | $19.86 | $18.50 | $18.58 | $18.58 | 2,025,847 |
| 2021-08-17 | $20.25 | $20.68 | $19.37 | $19.86 | $19.86 | 1,010,913 |
| 2021-08-16 | $21.57 | $21.64 | $20.43 | $20.60 | $20.60 | 1,044,323 |
| 2021-08-13 | $21.00 | $21.91 | $20.81 | $21.61 | $21.61 | 844,405 |
| 2021-08-12 | $21.36 | $21.59 | $20.60 | $21.44 | $21.44 | 442,048 |
| 2021-08-11 | $20.58 | $21.66 | $20.27 | $21.57 | $21.57 | 503,454 |
| 2021-08-10 | $21.66 | $21.68 | $20.43 | $20.52 | $20.52 | 810,516 |
| 2021-08-09 | $21.93 | $22.60 | $20.91 | $21.80 | $21.80 | 735,759 |
| 2021-08-06 | $21.95 | $22.87 | $21.10 | $21.77 | $21.77 | 824,942 |
| 2021-08-05 | $20.84 | $22.80 | $20.78 | $21.58 | $21.58 | 1,450,140 |
| 2021-08-04 | $21.80 | $21.81 | $20.84 | $20.99 | $20.99 | 947,025 |
| 2021-08-03 | $21.78 | $22.28 | $21.35 | $21.66 | $21.66 | 1,173,569 |
| 2021-08-02 | $22.10 | $22.50 | $21.71 | $21.74 | $21.74 | 918,871 |
| 2021-07-30 | $22.51 | $22.85 | $21.81 | $22.03 | $22.03 | 608,483 |
| 2021-07-29 | $23.90 | $24.15 | $22.55 | $22.73 | $22.73 | 594,529 |
| 2021-07-28 | $24.00 | $24.47 | $23.58 | $23.90 | $23.90 | 511,377 |
| 2021-07-27 | $25.34 | $25.34 | $23.70 | $23.87 | $23.87 | 457,387 |
| 2021-07-26 | $26.17 | $26.46 | $25.19 | $25.28 | $25.28 | 356,447 |
| 2021-07-23 | $26.13 | $26.90 | $25.92 | $26.08 | $26.08 | 311,141 |
| 2021-07-22 | $26.61 | $26.91 | $26.19 | $26.31 | $26.31 | 285,430 |
| 2021-07-21 | $26.60 | $27.48 | $26.41 | $26.60 | $26.60 | 726,481 |
| 2021-07-20 | $26.13 | $27.07 | $25.79 | $26.44 | $26.44 | 541,246 |
| 2021-07-19 | $24.76 | $26.30 | $24.50 | $25.78 | $25.78 | 532,388 |
| 2021-07-16 | $26.08 | $26.73 | $25.29 | $25.70 | $25.70 | 545,218 |
| 2021-07-15 | $26.05 | $26.68 | $25.06 | $26.20 | $26.20 | 494,518 |
| 2021-07-14 | $28.14 | $28.24 | $25.93 | $26.51 | $26.51 | 454,950 |
| 2021-07-13 | $26.32 | $28.17 | $26.11 | $27.78 | $27.78 | 619,242 |
| 2021-07-12 | $26.18 | $26.92 | $25.28 | $26.56 | $26.56 | 283,709 |
| 2021-07-09 | $26.10 | $26.29 | $25.77 | $26.19 | $26.19 | 218,806 |
| 2021-07-08 | $24.79 | $26.12 | $24.79 | $25.67 | $25.67 | 211,064 |
| 2021-07-07 | $25.40 | $26.04 | $25.14 | $25.73 | $25.73 | 705,204 |
| 2021-07-06 | $25.60 | $25.60 | $24.68 | $25.36 | $25.36 | 292,356 |
| 2021-07-02 | $26.20 | $26.43 | $25.20 | $25.54 | $25.54 | 357,122 |
| 2021-07-01 | $26.88 | $27.05 | $25.85 | $25.87 | $25.87 | 428,845 |
| 2021-06-30 | $27.10 | $27.27 | $25.75 | $27.01 | $27.01 | 551,109 |
| 2021-06-29 | $26.00 | $27.82 | $25.75 | $27.04 | $27.04 | 1,344,467 |
| 2021-06-28 | $24.58 | $25.89 | $24.21 | $25.68 | $25.68 | 1,060,947 |
| 2021-06-25 | $24.80 | $25.14 | $24.03 | $24.59 | $24.59 | 830,769 |
| 2021-06-24 | $23.13 | $25.17 | $23.10 | $25.13 | $25.13 | 1,709,462 |
| 2021-06-23 | $21.85 | $23.09 | $21.40 | $23.06 | $23.06 | 723,345 |
| 2021-06-22 | $21.05 | $21.75 | $21.00 | $21.75 | $21.75 | 523,930 |
| 2021-06-21 | $21.21 | $21.90 | $20.83 | $20.99 | $20.99 | 912,291 |
| 2021-06-18 | $21.49 | $22.04 | $21.17 | $21.21 | $21.21 | 1,621,405 |
| 2021-06-17 | $22.41 | $22.75 | $21.54 | $21.73 | $21.73 | 1,151,458 |
| 2021-06-16 | $23.26 | $24.20 | $22.16 | $22.44 | $22.44 | 1,209,130 |
| 2021-06-15 | $23.45 | $27.62 | $22.30 | $23.35 | $23.35 | 8,904,168 |
| 2021-06-14 | $22.84 | $23.94 | $22.75 | $23.40 | $23.40 | 575,610 |
| 2021-06-11 | $21.90 | $22.75 | $21.90 | $22.71 | $22.71 | 305,233 |
| 2021-06-10 | $22.00 | $22.26 | $21.50 | $21.92 | $21.92 | 160,733 |
| 2021-06-09 | $22.58 | $22.98 | $21.81 | $21.95 | $21.95 | 256,725 |
| 2021-06-08 | $23.21 | $23.23 | $22.33 | $22.58 | $22.58 | 249,347 |
| 2021-06-07 | $21.94 | $23.22 | $21.66 | $23.11 | $23.11 | 639,926 |
| 2021-06-04 | $21.27 | $22.05 | $21.04 | $21.94 | $21.94 | 290,143 |
| 2021-06-03 | $21.72 | $21.89 | $20.90 | $21.00 | $21.00 | 474,488 |
| 2021-06-02 | $21.80 | $21.95 | $21.26 | $21.72 | $21.72 | 447,075 |
| 2021-06-01 | $22.25 | $22.44 | $21.72 | $21.77 | $21.77 | 366,019 |
| 2021-05-28 | $22.12 | $22.43 | $21.52 | $21.84 | $21.84 | 550,962 |
| 2021-05-27 | $22.76 | $23.08 | $21.88 | $21.97 | $21.97 | 455,691 |
| 2021-05-26 | $22.80 | $23.25 | $22.32 | $22.65 | $22.65 | 349,027 |
| 2021-05-25 | $23.05 | $23.39 | $22.30 | $22.92 | $22.92 | 274,874 |
| 2021-05-24 | $23.43 | $23.57 | $22.79 | $23.05 | $23.05 | 405,883 |
| 2021-05-21 | $22.54 | $23.53 | $22.43 | $23.17 | $23.17 | 578,553 |
| 2021-05-20 | $21.74 | $22.55 | $21.62 | $22.33 | $22.33 | 512,257 |
| 2021-05-19 | $21.00 | $21.85 | $20.50 | $21.50 | $21.50 | 467,764 |
| 2021-05-18 | $21.50 | $22.70 | $21.38 | $21.38 | $21.38 | 520,512 |
| 2021-05-17 | $21.95 | $22.79 | $21.20 | $21.42 | $21.42 | 447,019 |
| 2021-05-14 | $21.56 | $22.87 | $20.80 | $21.95 | $21.95 | 1,249,885 |
| 2021-05-13 | $24.11 | $24.85 | $21.33 | $21.49 | $21.49 | 1,058,499 |
| 2021-05-12 | $26.40 | $26.71 | $23.75 | $23.85 | $23.85 | 1,556,124 |
| 2021-05-11 | $25.44 | $27.52 | $25.25 | $27.41 | $27.41 | 862,042 |
| 2021-05-10 | $26.66 | $26.75 | $25.10 | $26.62 | $26.62 | 594,538 |
| 2021-05-07 | $26.94 | $27.70 | $24.78 | $26.46 | $26.46 | 792,847 |
| 2021-05-06 | $26.96 | $26.96 | $24.90 | $26.75 | $26.75 | 669,858 |
| 2021-05-05 | $27.95 | $28.01 | $25.75 | $27.00 | $27.00 | 713,044 |
| 2021-05-04 | $27.00 | $28.28 | $26.00 | $28.23 | $28.23 | 973,759 |
| 2021-05-03 | $26.98 | $27.90 | $25.90 | $27.38 | $27.38 | 1,265,057 |
| 2021-04-30 | $26.03 | $26.15 | $22.60 | $25.71 | $25.71 | 1,488,818 |
| 2021-04-29 | $27.40 | $28.80 | $25.23 | $26.00 | $26.00 | 1,166,910 |
| 2021-04-28 | $25.40 | $27.48 | $24.40 | $26.95 | $26.95 | 1,733,137 |
| 2021-04-27 | $23.96 | $25.45 | $23.61 | $24.76 | $24.76 | 391,689 |
| 2021-04-26 | $23.17 | $24.33 | $23.10 | $23.79 | $23.79 | 435,356 |
| 2021-04-23 | $22.75 | $23.65 | $22.50 | $22.99 | $22.99 | 638,952 |
| 2021-04-22 | $22.95 | $23.43 | $22.22 | $22.89 | $22.89 | 512,489 |
| 2021-04-21 | $23.16 | $23.80 | $22.85 | $22.91 | $22.91 | 489,517 |
| 2021-04-20 | $23.70 | $24.25 | $22.39 | $23.07 | $23.07 | 705,456 |
| 2021-04-19 | $24.30 | $24.94 | $23.56 | $23.66 | $23.66 | 1,171,756 |
| 2021-04-16 | $23.67 | $25.73 | $23.01 | $24.00 | $24.00 | 721,082 |
| 2021-04-15 | $23.50 | $24.23 | $22.58 | $23.83 | $23.83 | 504,858 |
| 2021-04-14 | $21.86 | $24.18 | $21.85 | $23.30 | $23.30 | 846,691 |
| 2021-04-13 | $22.80 | $23.00 | $22.00 | $22.46 | $22.46 | 414,830 |
| 2021-04-12 | $21.60 | $23.00 | $21.60 | $22.63 | $22.63 | 473,387 |
| 2021-04-09 | $22.04 | $22.57 | $21.60 | $22.45 | $22.45 | 573,527 |
| 2021-04-08 | $21.33 | $22.20 | $21.33 | $21.95 | $21.95 | 568,354 |
| 2021-04-07 | $22.43 | $22.81 | $21.06 | $21.43 | $21.43 | 1,049,082 |
| 2021-04-06 | $22.96 | $23.25 | $21.69 | $22.25 | $22.25 | 608,871 |
| 2021-04-05 | $24.11 | $25.54 | $22.89 | $23.30 | $23.30 | 908,908 |
| 2021-04-01 | $24.70 | $25.21 | $22.07 | $24.31 | $24.31 | 2,318,162 |
| 2021-03-31 | $25.21 | $25.90 | $22.58 | $24.25 | $24.25 | 2,539,523 |
| 2021-03-30 | $22.00 | $25.19 | $21.28 | $24.72 | $24.72 | 1,550,633 |
| 2021-03-29 | $21.63 | $22.88 | $20.64 | $21.81 | $21.81 | 1,402,302 |
| 2021-03-26 | $19.50 | $23.00 | $19.29 | $20.75 | $20.75 | 3,770,865 |
| 2021-03-25 | $17.50 | $19.49 | $17.25 | $19.10 | $19.10 | 7,458,538 |
VIZIO Holding Corp - Class A (VZIO) News Headlines
.jpg)
.jpg)
.jpg)
Recent VIZIO Holding Corp - Class A (VZIO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to VIZIO Holding Corp - Class A (VZIO) in the Consumer Electronics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Apple Inc | AAPL | Consumer Electronics | Technology | 137,000 |
| LG Display Co Ltd | LPL | Consumer Electronics | Technology | 25,533 |
| VOXX International Corp - Class A | VOXX | Consumer Electronics | Technology | 2,000 |
| Universal Electronics Inc | UEIC | Consumer Electronics | Technology | 1,550 |
| GoPro Inc - Class A | GPRO | Consumer Electronics | Technology | 1,400 |
| Sonos Inc | SONO | Consumer Electronics | Technology | 1,400 |
| Hamilton Beach Brands Holding Co - Class A | HBB | Consumer Electronics | Technology | 1,216 |
| Irobot Corp | IRBT | Consumer Electronics | Technology | 1,120 |
| VIZIO Holding Corp - Class A | VZIO | Consumer Electronics | Technology | 1,100 |
| Viomi Technology Co Ltd | VIOT | Consumer Electronics | Technology | 1,000 |